[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHSB":3,"homepage-market-summary":28,"stock-historical-DHSB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DHSB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Day Hagan Smart Buffer ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1716,0.3236,"Irregular",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.62,27.7,27.6065,0.0135,0.05,4548,27.92,25.28,3799.675731314741,88.6,410,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.856,3379,1233418.60856,15.78,"2025-04-22",[180,183,193,203,212,222,230,240,250,258,265,272,282,290,300,309,316,323,330,337,345,352,358,365,372,378,384,391,398,406,413,420,426,434,441,448,454,462,468,474,481,488,495,502,510,518,525,533,541,548,555,562,569,577,584,592,599,605,613,621,627,632,639,644,650,654,661,669,675,681,689,695,702,709,715,719,726,732,736,743,750,756,760,765,771,777,782,788,793,798,806,812,820,826,834,842,848,853,858,862,866,870,875,880,885,889,895,899,905,911,914,922,926,931,935,943,949,956,961,967,972,979,983,988,995,1002,1005,1010,1014,1021,1025,1030,1036,1042,1048,1053,1061,1065,1071,1075,1080,1084,1089,1093,1096,1101,1106,1111,1118,1123,1128,1133,1137,1140,1145,1149,1157,1162,1165,1168,1173,1177,1181,1186,1188,1192,1196,1202,1207,1212,1216,1219,1222,1225,1230,1234,1238,1244,1249,1255,1258,1264,1267,1272,1276,1279,1282,1285,1289,1293,1297,1301,1306,1311,1316,1321,1325,1329,1333,1337,1343,1348,1352,1357,1362,1364,1367,1370,1373,1377,1381,1386,1389,1392,1395,1399,1404,1409,1413,1418,1422,1425,1430,1433,1437,1442,1446,1450,1453,1457,1461,1463,1466,1469,1471,1475,1477,1479,1484,1487,1490,1493,1496,1500,1503,1507,1513,1516,1518,1522,1524,1526,1528,1532,1535,1538,1542,1546,1549,1552,1554,1557,1560,1563,1566,1570,1573,1575,1578,1582,1588,1591,1595,1598,1603,1605,1608,1612,1616,1619,1622,1624,1627,1630,1635,1639,1642,1644,1647,1650,1654,1657,1662,1668,1674,1680,1684,1687,1690,1693,1697,1701,1706,1711,1714,1717,1721,1725,1730,1733,1737,1740,1745,1747,1752,1754,1758,1763,1768,1772,1777,1782,1788,1791,1795,1799,1805,1810,1813,1815,1819,1822,1826,1831,1835,1837,1841,1845,1851,1856,1860,1866,1872,1878,1882,1887,1892,1896,1900,1903,1907,1911,1916,1922,1926,1932,1937,1943,1949,1953,1957,1964,1967,1971,1978],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},35,27.6408,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.53,27.66,27.5,0.0065,0.02,65534.4285,81,27.5132,{"date":194,"open":195,"high":23,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",27.73,27.59,27.6,-0.0905,-0.33,7791.4925,113,27.6501,{"date":204,"open":205,"high":18,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",27.65,27.6905,0.0719,0.26,2815.658607,23,27.6777,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",27.71,27.72,27.6186,-0.0764,-0.28,487.4285,18,27.6588,{"date":223,"open":17,"high":224,"low":17,"close":225,"change":226,"percent_change":208,"volume":227,"transactions":228,"vwap":229},"2026-09-25",27.76,27.695,0.0706,3829.4285,24,27.7274,{"date":231,"open":232,"high":233,"low":185,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",27.64,27.69,27.6244,-0.0042,-0.02,11907.4289,28,27.6467,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",27.57,27.68,27.6286,-0.0829,-0.3,508.4645,19,27.6574,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",27.7115,0.0586,0.21,92.4645,16,27.6595,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":150,"volume":262,"transactions":263,"vwap":264},"2026-09-21",27.6529,0.0961,396.5355,62,27.6666,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":220,"vwap":271},"2026-09-18",27.5568,0.0224,0.08,23.4285,27.5309,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",27.46,27.5899,27.5344,0.1494,0.55,3589.987377,30,27.5686,{"date":283,"open":187,"high":187,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":238,"vwap":289},"2026-09-16",27.33,27.385,-0.0612,-0.22,2465.4645,27.3754,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",27.47,27.42,27.4462,-0.1082,-0.39,713.4645,21,27.4478,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",27.4,27.5544,0.0333,0.12,262.4285,22,27.4497,{"date":310,"open":232,"high":232,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":220,"vwap":315},"2026-09-11",27.5211,0.0843,0.31,260.4285,27.6021,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":256,"vwap":322},"2026-09-10",27.4368,-0.1095,-0.4,41.4285,27.4265,{"date":324,"open":185,"high":325,"low":187,"close":325,"change":326,"percent_change":110,"volume":327,"transactions":328,"vwap":329},"2026-09-09",27.5463,-0.0037,308.4285,17,27.5184,{"date":331,"open":197,"high":197,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":248,"vwap":336},"2026-09-08",27.55,-0.0952,-0.34,2626.4645,27.5997,{"date":338,"open":17,"high":339,"low":17,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",27.6452,0.0283,0.1,2296.4285,20,27.6203,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":145,"volume":350,"transactions":256,"vwap":351},"2026-09-03",27.5601,27.6169,0.1041,1706.4285,27.5613,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":208,"volume":356,"transactions":343,"vwap":357},"2026-09-02",27.5128,0.0705,72.846845,27.4156,{"date":359,"open":185,"high":185,"low":360,"close":361,"change":362,"percent_change":334,"volume":363,"transactions":248,"vwap":364},"2026-09-01",27.43,27.4423,-0.093,376.4285,27.4821,{"date":366,"open":242,"high":242,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":256,"vwap":371},"2026-08-31",27.5353,0.0085,0.03,251.4285,27.5658,{"date":373,"open":196,"high":196,"low":374,"close":374,"change":375,"percent_change":236,"volume":376,"transactions":328,"vwap":377},"2026-08-28",27.5268,-0.0049,321.4285,27.5785,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":254,"volume":382,"transactions":256,"vwap":383},"2026-08-27",27.5317,0.0582,31.6425,27.5067,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":220,"vwap":390},"2026-08-26",27.4735,-0.0072,-0.03,40.429,27.4613,{"date":392,"open":293,"high":393,"low":293,"close":393,"change":394,"percent_change":341,"volume":395,"transactions":396,"vwap":397},"2026-08-25",27.4807,0.0265,2698.4285,15,27.4213,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",27.4542,-0.013,-0.05,13.4285,14,27.3433,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":256,"vwap":412},"2026-08-21",27.4672,-0.0234,-0.09,13.645996,27.4463,{"date":414,"open":292,"high":415,"low":292,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":248,"vwap":419},"2026-08-20",27.4906,0.0001,0,1302.4285,27.4725,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":105,"volume":424,"transactions":328,"vwap":425},"2026-08-19",27.4905,0.0155,14.4285,27.4781,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":402,"percent_change":431,"volume":432,"transactions":238,"vwap":433},"2026-08-18",27.56,27.37,27.475,-0.18,4987.4285,27.4895,{"date":435,"open":436,"high":17,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":343,"vwap":19},"2026-08-17",27.61,27.525,-0.0351,-0.13,6105.4285,{"date":442,"open":443,"high":436,"low":347,"close":347,"change":444,"percent_change":445,"volume":446,"transactions":228,"vwap":447},"2026-08-14",27.565,-0.0479,-0.17,11204.4285,27.6081,{"date":449,"open":428,"high":450,"low":428,"close":450,"change":451,"percent_change":208,"volume":452,"transactions":298,"vwap":453},"2026-08-13",27.608,0.0718,1670.4285,27.5639,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":210,"vwap":461},"2026-08-12",27.49,27.5362,0.0609,0.22,732.3155,27.491,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":410,"volume":466,"transactions":298,"vwap":467},"2026-08-11",27.4753,-0.0256,35.642073,27.4215,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":269,"volume":472,"transactions":298,"vwap":473},"2026-08-10",27.5009,0.0207,69,27.4829,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":404,"vwap":480},"2026-08-07",27.4802,0.0442,0.16,17.3922,27.465,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":287,"volume":486,"transactions":328,"vwap":487},"2026-08-06",27.45,27.436,-0.0616,5246.3922,27.4499,{"date":489,"open":196,"high":196,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":248,"vwap":494},"2026-08-05",27.4976,0.0369,0.13,4704.3922,27.5709,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":298,"vwap":501},"2026-08-04",27.4607,0.0973,0.36,130.3922,27.3648,{"date":503,"open":504,"high":504,"low":284,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":298,"vwap":509},"2026-08-03",27.3899,27.3634,0.1694,0.62,12803.3922,27.3792,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":404,"vwap":517},"2026-07-31",27.22,27.194,-0.165,-0.6,825.3922,27.2191,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":80,"volume":523,"transactions":210,"vwap":524},"2026-07-30",27.29,27.359,0.363,1405.3922,27.2983,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":256,"vwap":532},"2026-07-29",27.07,26.996,-0.0946,-0.35,135.3922,27.093,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":210,"vwap":540},"2026-07-28",27.095,27.0906,0.0189,0.07,3854.8202,27.0965,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":492,"volume":546,"transactions":328,"vwap":547},"2026-07-27",26.94,27.0717,0.0341,339.3922,26.9474,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":236,"volume":553,"transactions":404,"vwap":554},"2026-07-24",27.035,27.0376,-0.0043,209.3922,27.0353,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":256,"vwap":561},"2026-07-23",27.0419,-0.1158,-0.43,91.3922,26.95,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":396,"vwap":568},"2026-07-22",27.1577,0.0035,0.01,20.3922,27.1223,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":228,"vwap":576},"2026-07-21",27.03,27.1542,0.1536,0.57,4393.3922,27.0315,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":238,"vwap":571},"2026-07-20",27.031,27.0006,-0.0105,-0.04,3385.782962,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":515,"volume":590,"transactions":280,"vwap":591},"2026-07-17",27.11,27.1101,27.0111,-0.1625,1921.3922,27.0648,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":248,"vwap":598},"2026-07-16",27.1736,-0.037,-0.14,139.3922,27.1877,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":21,"volume":603,"transactions":256,"vwap":604},"2026-07-15",27.2106,0.0126,28.3922,27.2005,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":396,"vwap":612},"2026-07-14",27.195,27.198,0.0506,0.19,202.3922,27.1933,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":248,"vwap":620},"2026-07-13",27.25,27.1474,-0.0626,-0.23,2317.3922,27.227,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":341,"volume":626,"transactions":9,"vwap":624},"2026-07-10",27.28,27.21,0.027,300,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":150,"volume":631,"transactions":9,"vwap":629},"2026-07-09",27.183,0.095,100,{"date":633,"open":586,"high":586,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-08",26.98,27.087999,-0.055,-0.2,500,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":246,"volume":643,"transactions":9,"vwap":641},"2026-07-07",27.143,-0.082,200,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":507,"volume":649,"transactions":9,"vwap":647},"2026-07-06",27.12,27.225,0.169,400,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":105,"volume":631,"transactions":9,"vwap":652},"2026-07-02",27.056,0.017,{"date":655,"open":646,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-01",27.16,27.039,-0.131,-0.48,2100,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-30",27.13,27.18,27.17,0.121,0.45,2500,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":643,"transactions":9,"vwap":672},"2026-06-29",26.92,27.049,0.145,0.54,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":626,"transactions":9,"vwap":678},"2026-06-26",26.847,26.904,0.188,0.7,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-25",26.815,26.69,26.716,-0.209,-0.78,700,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":305,"volume":649,"transactions":9,"vwap":693},"2026-06-24",26.88,27.09,26.925,0.031,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-23",26.82,26.894,-0.087,-0.32,3900,{"date":703,"open":663,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-22",27.14,26.981,-0.084,-0.31,5000,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-18",27.065001,0.029,0.11,800,{"date":716,"open":665,"high":665,"low":717,"close":717,"change":718,"percent_change":445,"volume":649,"transactions":9,"vwap":717},"2026-06-17",27.035999,-0.045,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-16",27.165,27.080999,-0.08,-0.29,4200,{"date":727,"open":704,"high":721,"low":663,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-15",27.161,0.191,0.71,17100,{"date":733,"open":561,"high":734,"low":561,"close":734,"change":718,"percent_change":445,"volume":735,"transactions":9,"vwap":734},"2026-06-12",26.97,7800,{"date":737,"open":697,"high":738,"low":697,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-11",27.040001,27.014999,0.403,1.51,2900,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":643,"transactions":9,"vwap":747},"2026-06-10",26.62,26.6,26.612,-0.261,-0.97,{"date":751,"open":691,"high":691,"low":752,"close":753,"change":754,"percent_change":618,"volume":755,"transactions":9,"vwap":753},"2026-06-09",26.75,26.873,-0.063,7300,{"date":757,"open":734,"high":615,"low":758,"close":758,"change":759,"percent_change":110,"volume":660,"transactions":9,"vwap":758},"2026-06-08",26.936,-0.004,{"date":761,"open":663,"high":704,"low":543,"close":543,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":543},"2026-06-05",-0.201,-0.74,30000,{"date":766,"open":738,"high":767,"low":738,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-04",27.141,0.118,0.44,1800,{"date":772,"open":773,"high":773,"low":734,"close":774,"change":775,"percent_change":110,"volume":776,"transactions":9,"vwap":774},"2026-06-03",27.059999,27.023001,-0.003,4000,{"date":778,"open":779,"high":692,"low":779,"close":780,"change":781,"percent_change":530,"volume":742,"transactions":9,"vwap":780},"2026-06-02",27.02,27.025999,-0.096,{"date":783,"open":738,"high":784,"low":738,"close":785,"change":786,"percent_change":787,"volume":638,"transactions":9,"vwap":785},"2026-06-01",27.145,27.122,0.079,0.29,{"date":789,"open":779,"high":790,"low":779,"close":790,"change":791,"percent_change":110,"volume":792,"transactions":9,"vwap":790},"2026-05-29",27.042999,-0.002,600,{"date":794,"open":656,"high":665,"low":795,"close":796,"change":679,"percent_change":680,"volume":797,"transactions":9,"vwap":796},"2026-05-28",26.83,27.045,25100,{"date":799,"open":800,"high":779,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-27",27,26.44,26.857,-0.111,-0.41,114000,{"date":807,"open":634,"high":586,"low":808,"close":809,"change":810,"percent_change":125,"volume":811,"transactions":9,"vwap":809},"2026-05-26",26.96,26.968,0.108,14100,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-22",27.030001,26.36,26.86,-0.066,-0.25,26700,{"date":821,"open":822,"high":773,"low":822,"close":823,"change":824,"percent_change":825,"volume":776,"transactions":9,"vwap":823},"2026-05-21",26.87,26.926,0.686,2.61,{"date":827,"open":828,"high":808,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-20",26.84,26.22,26.24,-0.567,-2.12,13800,{"date":835,"open":836,"high":187,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-19",26.91,26.18,26.807,-0.072,-0.27,165900,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":582,"volume":626,"transactions":9,"vwap":846},"2026-05-18",26.885,26.81,26.879,-0.012,{"date":849,"open":808,"high":808,"low":850,"close":850,"change":851,"percent_change":852,"volume":172,"transactions":9,"vwap":850},"2026-05-15",26.891,-0.044,-0.16,{"date":854,"open":734,"high":734,"low":855,"close":855,"change":856,"percent_change":857,"volume":792,"transactions":9,"vwap":855},"2026-05-14",26.935,0.025,0.09,{"date":859,"open":836,"high":836,"low":836,"close":836,"change":860,"percent_change":861,"volume":631,"transactions":9,"vwap":836},"2026-05-13",0.053,0.2,{"date":863,"open":802,"high":802,"low":802,"close":802,"change":864,"percent_change":865,"volume":631,"transactions":9,"vwap":802},"2026-05-12",-0.018,-0.07,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":189,"volume":631,"transactions":9,"vwap":868},"2026-05-11",26.875,0.005,{"date":871,"open":822,"high":671,"low":872,"close":822,"change":873,"percent_change":254,"volume":874,"transactions":9,"vwap":822},"2026-05-08",26.8,0.055,1200,{"date":876,"open":877,"high":683,"low":877,"close":683,"change":582,"percent_change":878,"volume":879,"transactions":9,"vwap":683},"2026-05-07",26.78,-0.15,1100,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":857,"percent_change":884,"volume":742,"transactions":9,"vwap":883},"2026-05-06",26.79,26.855,0.34,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":269,"percent_change":888,"volume":631,"transactions":9,"vwap":887},"2026-05-05",26.765,0.3,{"date":890,"open":752,"high":752,"low":891,"close":892,"change":893,"percent_change":287,"volume":894,"transactions":9,"vwap":892},"2026-05-04",26.67,26.685,-0.06,2600,{"date":896,"open":752,"high":845,"low":897,"close":897,"change":898,"percent_change":878,"volume":874,"transactions":9,"vwap":897},"2026-05-01",26.745,-0.039,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":649,"transactions":9,"vwap":902},"2026-04-30",26.705,26.784,0.182,0.68,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":21,"volume":910,"transactions":9,"vwap":908},"2026-04-29",26.61,26.602,0.012,1900,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":898,"percent_change":878,"volume":631,"transactions":9,"vwap":913},"2026-04-28",26.59,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-27",26.68,26.52,26.629,0.045,0.17,2800,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":478,"volume":631,"transactions":9,"vwap":924},"2026-04-24",26.584,0.043,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":852,"volume":638,"transactions":9,"vwap":929},"2026-04-23",26.54,26.541,-0.043,{"date":932,"open":745,"high":745,"low":933,"close":924,"change":934,"percent_change":884,"volume":910,"transactions":9,"vwap":924},"2026-04-22",26.575,0.091,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":566,"volume":942,"transactions":9,"vwap":940},"2026-04-21",26.49,26.5,26.47,26.493,0.002,1600,{"date":944,"open":945,"high":946,"low":801,"close":946,"change":947,"percent_change":439,"volume":948,"transactions":9,"vwap":946},"2026-04-20",26.45,26.491,-0.035,2300,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-17",26.56,26.526,0.107,0.41,2700,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":492,"volume":714,"transactions":9,"vwap":959},"2026-04-16",26.48,26.419,0.035,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":140,"volume":638,"transactions":9,"vwap":964},"2026-04-15",26.37,26.384,26.31,0.085,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":341,"percent_change":145,"volume":879,"transactions":9,"vwap":971},"2026-04-14",26.21,26.32,26.299,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-13",26.08,26.199,0.103,0.39,3400,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":439,"volume":631,"transactions":9,"vwap":981},"2026-04-10",26.096001,-0.034,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":507,"volume":649,"transactions":9,"vwap":986},"2026-04-09",26.2,26.13,0.162,{"date":989,"open":829,"high":829,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-08",25.95,25.968,0.218,0.85,4100,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":713,"volume":1001,"transactions":9,"vwap":999},"2026-04-07",25.79,25.685,25.75,0.028,4800,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":417,"percent_change":417,"volume":643,"transactions":9,"vwap":1004},"2026-04-06",25.722,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1004,"change":1009,"percent_change":893,"volume":688,"transactions":9,"vwap":1004},"2026-04-02",25.73,25.66,-0.016,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":538,"percent_change":1013,"volume":631,"transactions":9,"vwap":1012},"2026-04-01",25.738,0.27,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":499,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-31",25.59,25.668,25.58,1.42,1300,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":105,"volume":631,"transactions":9,"vwap":1023},"2026-03-30",25.308,0.014,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":631,"transactions":9,"vwap":1027},"2026-03-27",25.294,-0.245,-0.96,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":638,"transactions":9,"vwap":1033},"2026-03-26",25.5,25.539,-0.182,-0.71,{"date":1037,"open":1038,"high":1007,"low":1038,"close":1039,"change":1040,"percent_change":478,"volume":1041,"transactions":9,"vwap":1039},"2026-03-25",25.69,25.721,0.04,2200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":857,"volume":770,"transactions":9,"vwap":1046},"2026-03-24",25.68,25.705,25.681,0.023,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":960,"percent_change":1052,"volume":638,"transactions":9,"vwap":1051},"2026-03-23",25.63,25.658,0.14,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":978,"transactions":9,"vwap":1058},"2026-03-20",25.55,25.65,25.54,25.623,-0.097,-0.38,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":893,"volume":631,"transactions":9,"vwap":1063},"2026-03-19",25.72,-0.015,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":172,"transactions":9,"vwap":1068},"2026-03-18",25.85,25.735,-0.147,-0.57,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":105,"volume":631,"transactions":9,"vwap":1073},"2026-03-17",25.882,0.016,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1052,"percent_change":674,"volume":1079,"transactions":9,"vwap":1078},"2026-03-16",25.92,25.866,38600,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":707,"volume":643,"transactions":9,"vwap":1082},"2026-03-13",25.726,-0.081,{"date":1085,"open":997,"high":1086,"low":997,"close":1086,"change":1087,"percent_change":1088,"volume":643,"transactions":9,"vwap":1086},"2026-03-12",25.807,-0.137,-0.53,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":369,"volume":631,"transactions":9,"vwap":1091},"2026-03-11",25.944,0.008,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":851,"percent_change":445,"volume":631,"transactions":9,"vwap":1095},"2026-03-10",25.936,{"date":1097,"open":1098,"high":1099,"low":24,"close":1099,"change":857,"percent_change":150,"volume":1100,"transactions":9,"vwap":1099},"2026-03-09",25.82,25.98,8400,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":631,"transactions":9,"vwap":1103},"2026-03-06",25.89,-0.129,-0.5,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":559,"volume":631,"transactions":9,"vwap":1109},"2026-03-05",26.11,26.018999,-0.112,{"date":1112,"open":986,"high":1113,"low":986,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-04",26.14,26.131,0.074,0.28,1500,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":431,"volume":631,"transactions":9,"vwap":1121},"2026-03-03",25.97,26.056999,-0.047,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":857,"volume":631,"transactions":9,"vwap":1126},"2026-03-02",26.040001,26.104,0.024,{"date":1129,"open":1130,"high":974,"low":1131,"close":974,"change":402,"percent_change":1132,"volume":1041,"transactions":9,"vwap":974},"2026-02-27",26.059999,26.02,-0.19,{"date":1134,"open":986,"high":986,"low":986,"close":986,"change":1135,"percent_change":1136,"volume":643,"transactions":9,"vwap":986},"2026-02-26",-0.032,-0.12,{"date":1138,"open":969,"high":969,"low":1139,"close":1139,"change":538,"percent_change":1013,"volume":643,"transactions":9,"vwap":1139},"2026-02-25",26.162,{"date":1141,"open":1142,"high":1113,"low":1142,"close":1143,"change":269,"percent_change":313,"volume":1144,"transactions":9,"vwap":1143},"2026-02-24",26.075001,26.091999,4400,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":559,"volume":631,"transactions":9,"vwap":1147},"2026-02-23",26.011999,-0.113,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-20",26.169,26.17,26.125,0.119,0.46,5500,{"date":1158,"open":1099,"high":1159,"low":1099,"close":1160,"change":930,"percent_change":445,"volume":1161,"transactions":9,"vwap":1160},"2026-02-19",26.07,26.0060005,7600,{"date":1163,"open":1130,"high":1130,"low":1164,"close":1164,"change":538,"percent_change":1013,"volume":714,"transactions":9,"vwap":1164},"2026-02-18",26.049,{"date":1166,"open":1077,"high":1099,"low":1077,"close":1167,"change":401,"percent_change":402,"volume":792,"transactions":9,"vwap":1167},"2026-02-17",25.979,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1052,"volume":631,"transactions":9,"vwap":1171},"2026-02-13",26.01,25.992,0.037,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":514,"percent_change":1176,"volume":631,"transactions":9,"vwap":1175},"2026-02-12",25.955,-0.63,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":791,"percent_change":110,"volume":1144,"transactions":9,"vwap":1180},"2026-02-11",26.15,26.12,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":631,"transactions":9,"vwap":1183},"2026-02-10",26.122,-0.028,-0.11,{"date":1187,"open":1179,"high":1179,"low":1179,"close":1179,"change":856,"percent_change":341,"volume":631,"transactions":9,"vwap":1179},"2026-02-09",{"date":1189,"open":1159,"high":1153,"low":1159,"close":1153,"change":1190,"percent_change":1191,"volume":631,"transactions":9,"vwap":1153},"2026-02-06",0.249,0.96,{"date":1193,"open":1103,"high":1103,"low":1194,"close":1194,"change":1195,"percent_change":287,"volume":942,"transactions":9,"vwap":1194},"2026-02-05",25.876,-0.058,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":781,"percent_change":1201,"volume":638,"transactions":9,"vwap":1200},"2026-02-04",25.91,25.94,25.934,-0.37,{"date":1203,"open":1113,"high":1113,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":714,"transactions":9,"vwap":1204},"2026-02-03",26.030001,-0.067,-0.26,{"date":1208,"open":1209,"high":1113,"low":1209,"close":1210,"change":1211,"percent_change":140,"volume":688,"transactions":9,"vwap":1210},"2026-02-02",26.049999,26.097,0.082,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":236,"volume":631,"transactions":9,"vwap":1214},"2026-01-30",26.014999,-0.005,{"date":1217,"open":1120,"high":1131,"low":1120,"close":1131,"change":1218,"percent_change":296,"volume":1020,"transactions":9,"vwap":1131},"2026-01-29",-0.101,{"date":1220,"open":1180,"high":1221,"low":1180,"close":1221,"change":1064,"percent_change":893,"volume":638,"transactions":9,"vwap":1221},"2026-01-28",26.121,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1074,"percent_change":105,"volume":631,"transactions":9,"vwap":1224},"2026-01-27",26.136,{"date":1226,"open":1108,"high":1180,"low":1108,"close":1180,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1180},"2026-01-26",0.059,0.23,900,{"date":1231,"open":1209,"high":1232,"low":1209,"close":1232,"change":1233,"percent_change":341,"volume":638,"transactions":9,"vwap":1232},"2026-01-23",26.061001,0.026,{"date":1235,"open":1236,"high":1236,"low":1131,"close":1237,"change":538,"percent_change":1013,"volume":708,"transactions":9,"vwap":1237},"2026-01-22",26.065001,26.035,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":976,"percent_change":125,"volume":978,"transactions":9,"vwap":1243},"2026-01-21",25.9,25.99,25.87,25.965,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":631,"transactions":9,"vwap":1246},"2026-01-20",25.862,-0.264,-1.01,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1228,"volume":1254,"transactions":9,"vwap":1252},"2026-01-16",26.09,26.126,0.061,58500,{"date":1256,"open":1236,"high":1236,"low":1236,"close":1236,"change":1257,"percent_change":120,"volume":417,"transactions":9,"vwap":1236},"2026-01-15",0.064,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":410,"percent_change":334,"volume":1263,"transactions":9,"vwap":1262},"2026-01-14",26.045,25.96,26.00099945,2000,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":851,"percent_change":445,"volume":631,"transactions":9,"vwap":1266},"2026-01-13",26.091,{"date":1268,"open":1269,"high":1152,"low":1269,"close":1270,"change":1271,"percent_change":610,"volume":1156,"transactions":9,"vwap":1270},"2026-01-12",26.115,26.135,0.049,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1052,"volume":631,"transactions":9,"vwap":1274},"2026-01-09",26.086,0.036,{"date":1277,"open":1131,"high":1209,"low":1131,"close":1209,"change":1127,"percent_change":857,"volume":1278,"transactions":9,"vwap":1209},"2026-01-08",5800,{"date":1280,"open":1209,"high":1209,"low":1281,"close":1281,"change":595,"percent_change":596,"volume":172,"transactions":9,"vwap":1281},"2026-01-07",26.025999,{"date":1283,"open":1130,"high":1284,"low":1130,"close":1284,"change":925,"percent_change":920,"volume":643,"transactions":9,"vwap":1284},"2026-01-06",26.063,{"date":1286,"open":1287,"high":1209,"low":1120,"close":1131,"change":1288,"percent_change":459,"volume":948,"transactions":9,"vwap":1131},"2026-01-05",26,0.057,{"date":1290,"open":1131,"high":1204,"low":1291,"close":1292,"change":694,"percent_change":305,"volume":688,"transactions":9,"vwap":1292},"2026-01-02",25.932,25.963,{"date":1294,"open":1204,"high":1204,"low":1291,"close":1291,"change":1295,"percent_change":1296,"volume":643,"transactions":9,"vwap":1291},"2025-12-31",-0.062,-0.24,{"date":1298,"open":1130,"high":1130,"low":1299,"close":1299,"change":1300,"percent_change":417,"volume":649,"transactions":9,"vwap":1299},"2025-12-30",25.994,0.001,{"date":1302,"open":1077,"high":1303,"low":1077,"close":1303,"change":1304,"percent_change":1305,"volume":688,"transactions":9,"vwap":1303},"2025-12-29",25.993,-0.304,-1.16,{"date":1307,"open":1099,"high":937,"low":1099,"close":1308,"change":1309,"percent_change":254,"volume":1310,"transactions":9,"vwap":1308},"2025-12-26",26.297,0.056,23000,{"date":1312,"open":1313,"high":1313,"low":969,"close":1314,"change":1315,"percent_change":818,"volume":1001,"transactions":9,"vwap":1314},"2025-12-24",26.25,26.241,-0.065,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1288,"percent_change":459,"volume":879,"transactions":9,"vwap":1320},"2025-12-23",26.33,26.35,26.306,{"date":1322,"open":837,"high":1323,"low":837,"close":1324,"change":925,"percent_change":478,"volume":942,"transactions":9,"vwap":1324},"2025-12-22",26.29,26.249,{"date":1326,"open":1152,"high":1327,"low":1152,"close":1327,"change":920,"percent_change":1328,"volume":742,"transactions":9,"vwap":1327},"2025-12-19",26.206,0.65,{"date":1330,"open":1151,"high":837,"low":1204,"close":1331,"change":1092,"percent_change":369,"volume":1332,"transactions":9,"vwap":1331},"2025-12-18",26.035999,4700,{"date":1334,"open":1130,"high":1130,"low":1335,"close":1335,"change":1336,"percent_change":878,"volume":631,"transactions":9,"vwap":1335},"2025-12-17",26.028,-0.038,{"date":1338,"open":1152,"high":1152,"low":1125,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-12-16",26.066,-0.218,-0.83,3200,{"date":1344,"open":837,"high":1323,"low":837,"close":1345,"change":492,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-15",26.284,0.5,1400,{"date":1349,"open":1350,"high":1350,"low":1180,"close":1351,"change":388,"percent_change":1185,"volume":668,"transactions":9,"vwap":1351},"2025-12-12",26.23,26.154,{"date":1353,"open":1180,"high":830,"low":1180,"close":1354,"change":1355,"percent_change":-6,"volume":1356,"transactions":9,"vwap":1354},"2025-12-11",26.184,-0.001,9300,{"date":1358,"open":1359,"high":985,"low":1251,"close":1360,"change":873,"percent_change":254,"volume":1361,"transactions":9,"vwap":1360},"2025-12-10",26.1,26.185,1700,{"date":1363,"open":1130,"high":986,"low":1131,"close":986,"change":1115,"percent_change":1116,"volume":1263,"transactions":9,"vwap":986},"2025-12-09",{"date":1365,"open":1359,"high":1359,"low":1209,"close":1366,"change":388,"percent_change":1136,"volume":948,"transactions":9,"vwap":1366},"2025-12-08",26.056,{"date":1368,"open":1359,"high":1359,"low":974,"close":1274,"change":1369,"percent_change":269,"volume":1117,"transactions":9,"vwap":1274},"2025-12-05",0.021,{"date":1371,"open":1204,"high":1159,"low":1204,"close":1236,"change":1372,"percent_change":538,"volume":874,"transactions":9,"vwap":1236},"2025-12-04",0.019,{"date":1374,"open":1204,"high":1130,"low":1204,"close":1375,"change":636,"percent_change":1376,"volume":874,"transactions":9,"vwap":1375},"2025-12-03",26.046,-0.21,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":769,"volume":631,"transactions":9,"vwap":1379},"2025-12-02",26.101,0.114,{"date":1382,"open":1125,"high":1125,"low":1099,"close":1383,"change":1384,"percent_change":1385,"volume":792,"transactions":9,"vwap":1383},"2025-12-01",25.987,-0.118,-0.45,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":873,"percent_change":254,"volume":631,"transactions":9,"vwap":1388},"2025-11-28",26.105,{"date":1390,"open":1209,"high":1209,"low":1209,"close":1209,"change":1391,"percent_change":125,"volume":631,"transactions":9,"vwap":1209},"2025-11-26",0.104,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":919,"percent_change":920,"volume":643,"transactions":9,"vwap":1394},"2025-11-25",25.946,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":966,"percent_change":1398,"volume":631,"transactions":9,"vwap":1397},"2025-11-24",25.901,0.33,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":631,"transactions":9,"vwap":1401},"2025-11-21",25.816,0.164,0.64,{"date":1405,"open":1198,"high":1175,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1229,"transactions":9,"vwap":1406},"2025-11-20",25.652,-0.159,-0.62,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":666,"percent_change":1412,"volume":631,"transactions":9,"vwap":1411},"2025-11-19",25.811,0.47,{"date":1414,"open":1415,"high":1415,"low":1038,"close":1038,"change":1416,"percent_change":1417,"volume":626,"transactions":9,"vwap":1038},"2025-11-18",25.77,-0.109,-0.42,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1295,"percent_change":1296,"volume":631,"transactions":9,"vwap":1421},"2025-11-17",25.81,25.799,{"date":1423,"open":1199,"high":1199,"low":1424,"close":1424,"change":1074,"percent_change":105,"volume":631,"transactions":9,"vwap":1424},"2025-11-14",25.861,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":631,"transactions":9,"vwap":1427},"2025-11-13",25.845,-0.173,-0.66,{"date":1431,"open":1131,"high":1131,"low":1432,"close":1432,"change":869,"percent_change":189,"volume":631,"transactions":9,"vwap":1432},"2025-11-12",26.018,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":888,"volume":417,"transactions":9,"vwap":1435},"2025-11-11",26.013,0.078,{"date":1438,"open":1120,"high":1120,"low":1103,"close":1439,"change":1440,"percent_change":1441,"volume":649,"transactions":9,"vwap":1439},"2025-11-10",25.935,0.063,0.24,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":852,"volume":643,"transactions":9,"vwap":1444},"2025-11-07",25.872,-0.042,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":334,"volume":417,"transactions":9,"vwap":1448},"2025-11-06",25.914,-0.088,{"date":1451,"open":1199,"high":1159,"low":1199,"close":1452,"change":1154,"percent_change":1155,"volume":688,"transactions":9,"vwap":1452},"2025-11-05",26.0020008,{"date":1454,"open":1242,"high":1455,"low":1242,"close":1455,"change":1456,"percent_change":1060,"volume":626,"transactions":9,"vwap":1455},"2025-11-04",25.883,-0.099,{"date":1458,"open":990,"high":1459,"low":990,"close":1459,"change":1460,"percent_change":269,"volume":792,"transactions":9,"vwap":1459},"2025-11-03",25.982,0.022,{"date":1462,"open":1261,"high":1261,"low":1261,"close":1261,"change":869,"percent_change":189,"volume":643,"transactions":9,"vwap":1261},"2025-10-31",{"date":1464,"open":1175,"high":1175,"low":1175,"close":1175,"change":1465,"percent_change":1376,"volume":417,"transactions":9,"vwap":1175},"2025-10-30",-0.054,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1355,"percent_change":-6,"volume":631,"transactions":9,"vwap":1468},"2025-10-29",26.0090008,{"date":1470,"open":1241,"high":1170,"low":1261,"close":1170,"change":982,"percent_change":439,"volume":714,"transactions":9,"vwap":1170},"2025-10-28",{"date":1472,"open":1099,"high":1130,"low":1099,"close":1473,"change":1474,"percent_change":254,"volume":879,"transactions":9,"vwap":1473},"2025-10-27",26.044001,0.054,{"date":1476,"open":1241,"high":1241,"low":1241,"close":1241,"change":21,"percent_change":610,"volume":631,"transactions":9,"vwap":1241},"2025-10-24",{"date":1478,"open":1103,"high":1199,"low":1103,"close":1199,"change":1460,"percent_change":269,"volume":668,"transactions":9,"vwap":1199},"2025-10-23",{"date":1480,"open":1240,"high":1481,"low":1240,"close":1482,"change":1483,"percent_change":582,"volume":792,"transactions":9,"vwap":1482},"2025-10-22",25.93,25.918,-0.011,{"date":1485,"open":1103,"high":1486,"low":1103,"close":1486,"change":712,"percent_change":713,"volume":879,"transactions":9,"vwap":1486},"2025-10-21",25.929,{"date":1488,"open":1198,"high":1481,"low":1240,"close":1240,"change":189,"percent_change":269,"volume":1489,"transactions":9,"vwap":1240},"2025-10-20",5200,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1211,"percent_change":140,"volume":417,"transactions":9,"vwap":1492},"2025-10-17",25.88,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":893,"percent_change":618,"volume":631,"transactions":9,"vwap":1495},"2025-10-16",25.798,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":21,"volume":626,"transactions":9,"vwap":1498},"2025-10-15",25.858,0.013,{"date":1501,"open":1502,"high":1427,"low":1098,"close":1427,"change":1215,"percent_change":236,"volume":638,"transactions":9,"vwap":1427},"2025-10-14",25.83,{"date":1504,"open":1505,"high":1067,"low":1505,"close":1067,"change":1506,"percent_change":1398,"volume":631,"transactions":9,"vwap":1067},"2025-10-13",25.841,0.084,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":714,"transactions":9,"vwap":1510},"2025-10-10",25.783,25.766,-0.121,-0.47,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":775,"percent_change":110,"volume":631,"transactions":9,"vwap":1515},"2025-10-09",25.887,{"date":1517,"open":1067,"high":1103,"low":1067,"close":1103,"change":189,"percent_change":269,"volume":626,"transactions":9,"vwap":1103},"2025-10-08",{"date":1519,"open":1520,"high":1521,"low":1520,"close":1242,"change":110,"percent_change":582,"volume":172,"transactions":9,"vwap":1242},"2025-10-07",25.86,25.875,{"date":1523,"open":1492,"high":1492,"low":1492,"close":1492,"change":566,"percent_change":1040,"volume":417,"transactions":9,"vwap":1492},"2025-10-06",{"date":1525,"open":1242,"high":1242,"low":1242,"close":1242,"change":189,"percent_change":269,"volume":417,"transactions":9,"vwap":1242},"2025-10-03",{"date":1527,"open":1420,"high":1067,"low":1420,"close":1067,"change":417,"percent_change":417,"volume":643,"transactions":9,"vwap":1067},"2025-10-02",{"date":1529,"open":1530,"high":1067,"low":1530,"close":1067,"change":1531,"percent_change":538,"volume":631,"transactions":9,"vwap":1067},"2025-10-01",25.8,0.018,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1127,"percent_change":857,"volume":631,"transactions":9,"vwap":1534},"2025-09-30",25.832,{"date":1536,"open":1415,"high":1537,"low":1415,"close":1537,"change":1531,"percent_change":538,"volume":879,"transactions":9,"vwap":1537},"2025-09-29",25.808,{"date":1539,"open":997,"high":997,"low":997,"close":997,"change":1540,"percent_change":1541,"volume":631,"transactions":9,"vwap":997},"2025-09-26",0.038,0.15,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":410,"volume":631,"transactions":9,"vwap":1544},"2025-09-25",25.752,-0.023,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":110,"percent_change":582,"volume":631,"transactions":9,"vwap":1548},"2025-09-24",25.775,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1064,"percent_change":893,"volume":417,"transactions":9,"vwap":1551},"2025-09-23",25.785,{"date":1553,"open":1530,"high":1530,"low":1530,"close":1530,"change":189,"percent_change":269,"volume":631,"transactions":9,"vwap":1530},"2025-09-22",{"date":1555,"open":1420,"high":1098,"low":1556,"close":1556,"change":1047,"percent_change":857,"volume":1263,"transactions":9,"vwap":1556},"2025-09-19",25.78,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":909,"percent_change":21,"volume":631,"transactions":9,"vwap":1559},"2025-09-18",25.757,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1300,"percent_change":417,"volume":631,"transactions":9,"vwap":1562},"2025-09-17",25.745,{"date":1564,"open":1068,"high":1565,"low":1068,"close":1565,"change":189,"percent_change":269,"volume":643,"transactions":9,"vwap":1565},"2025-09-16",25.744,{"date":1567,"open":1007,"high":1007,"low":1568,"close":1568,"change":1569,"percent_change":236,"volume":725,"transactions":9,"vwap":1568},"2025-09-15",25.724,-0.006,{"date":1571,"open":1572,"high":1007,"low":1572,"close":1007,"change":417,"percent_change":417,"volume":910,"transactions":9,"vwap":1007},"2025-09-12",25.7,{"date":1574,"open":1007,"high":1007,"low":1007,"close":1007,"change":189,"percent_change":269,"volume":631,"transactions":9,"vwap":1007},"2025-09-11",{"date":1576,"open":1038,"high":1577,"low":1038,"close":1577,"change":189,"percent_change":269,"volume":643,"transactions":9,"vwap":1577},"2025-09-10",25.71,{"date":1579,"open":1577,"high":1577,"low":1038,"close":1038,"change":1580,"percent_change":1040,"volume":1581,"transactions":9,"vwap":1038},"2025-09-09",0.011,39500,{"date":1583,"open":1584,"high":1063,"low":1050,"close":1585,"change":1586,"percent_change":105,"volume":1587,"transactions":9,"vwap":1585},"2025-09-08",25.64,25.679,0.015,14700,{"date":1589,"open":1063,"high":1063,"low":1590,"close":1590,"change":1275,"percent_change":1052,"volume":631,"transactions":9,"vwap":1590},"2025-09-05",25.664,{"date":1592,"open":1050,"high":1050,"low":1593,"close":1593,"change":1594,"percent_change":566,"volume":643,"transactions":9,"vwap":1593},"2025-09-04",25.628,0.003,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1127,"percent_change":857,"volume":631,"transactions":9,"vwap":1597},"2025-09-03",25.625,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":410,"volume":631,"transactions":9,"vwap":1601},"2025-09-02",25.607,25.601,-0.024,{"date":1604,"open":1597,"high":1597,"low":1597,"close":1597,"change":236,"percent_change":723,"volume":631,"transactions":9,"vwap":1597},"2025-08-29",{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1580,"percent_change":1040,"volume":631,"transactions":9,"vwap":1607},"2025-08-28",25.645,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1531,"percent_change":538,"volume":631,"transactions":9,"vwap":1611},"2025-08-27",25.635,25.634,{"date":1613,"open":1614,"high":1056,"low":1614,"close":1615,"change":1580,"percent_change":1040,"volume":688,"transactions":9,"vwap":1615},"2025-08-26",25.57,25.616,{"date":1617,"open":1016,"high":1618,"low":1016,"close":1618,"change":864,"percent_change":865,"volume":631,"transactions":9,"vwap":1618},"2025-08-25",25.605,{"date":1620,"open":1621,"high":1621,"low":1058,"close":1058,"change":1506,"percent_change":1398,"volume":631,"transactions":9,"vwap":1058},"2025-08-22",25.67,{"date":1623,"open":1614,"high":1018,"low":1033,"close":1033,"change":236,"percent_change":723,"volume":1117,"transactions":9,"vwap":1033},"2025-08-21",{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":110,"percent_change":582,"volume":631,"transactions":9,"vwap":1626},"2025-08-20",25.559,{"date":1628,"open":1055,"high":1629,"low":1055,"close":1629,"change":1009,"percent_change":893,"volume":638,"transactions":9,"vwap":1629},"2025-08-19",25.569,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":189,"volume":1117,"transactions":9,"vwap":1633},"2025-08-18",25.6,25.585,0.006,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":388,"volume":417,"transactions":9,"vwap":1637},"2025-08-15",25.579,-0.007,{"date":1640,"open":1057,"high":1641,"low":1057,"close":1641,"change":1300,"percent_change":417,"volume":714,"transactions":9,"vwap":1641},"2025-08-14",25.586,{"date":1643,"open":1633,"high":1633,"low":1633,"close":1633,"change":189,"percent_change":269,"volume":417,"transactions":9,"vwap":1633},"2025-08-13",{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1440,"percent_change":120,"volume":631,"transactions":9,"vwap":1646},"2025-08-12",25.565,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":401,"percent_change":402,"volume":631,"transactions":9,"vwap":1649},"2025-08-11",25.502,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1309,"percent_change":459,"volume":643,"transactions":9,"vwap":1653},"2025-08-08",25.56,25.515,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":847,"percent_change":402,"volume":417,"transactions":9,"vwap":1656},"2025-08-07",25.459,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":920,"volume":631,"transactions":9,"vwap":1660},"2025-08-06",25.47,25.471,0.044,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":792,"transactions":9,"vwap":1665},"2025-08-05",25.39,25.427,-0.025,-0.1,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":145,"volume":660,"transactions":9,"vwap":1672},"2025-08-04",25.469,25.45,25.452,0.096,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":707,"volume":643,"transactions":9,"vwap":1678},"2025-08-01",25.41,25.32,25.356,-0.078,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":865,"volume":643,"transactions":9,"vwap":1682},"2025-07-31",25.434,-0.017,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":759,"percent_change":236,"volume":417,"transactions":9,"vwap":1686},"2025-07-30",25.451,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":236,"percent_change":723,"volume":626,"transactions":9,"vwap":1689},"2025-07-29",25.455,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":566,"percent_change":1040,"volume":631,"transactions":9,"vwap":1692},"2025-07-28",25.475,{"date":1694,"open":1695,"high":1032,"low":1695,"close":1696,"change":856,"percent_change":341,"volume":638,"transactions":9,"vwap":1696},"2025-07-25",25.42,25.465,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1024,"percent_change":105,"volume":643,"transactions":9,"vwap":1700},"2025-07-24",25.48,25.44,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":920,"volume":631,"transactions":9,"vwap":1704},"2025-07-23",25.432,25.426,0.042,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":369,"volume":643,"transactions":9,"vwap":1709},"2025-07-22",25.37,25.384,0.007,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1024,"percent_change":105,"volume":631,"transactions":9,"vwap":1713},"2025-07-21",25.377,{"date":1715,"open":1664,"high":1664,"low":1716,"close":1716,"change":860,"percent_change":254,"volume":631,"transactions":9,"vwap":1716},"2025-07-18",25.363,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1483,"percent_change":582,"volume":1229,"transactions":9,"vwap":1720},"2025-07-17",25.34,25.31,{"date":1722,"open":1720,"high":1723,"low":1720,"close":1724,"change":1024,"percent_change":105,"volume":879,"transactions":9,"vwap":1724},"2025-07-16",25.36,25.321,{"date":1726,"open":1727,"high":1708,"low":1728,"close":1729,"change":754,"percent_change":818,"volume":742,"transactions":9,"vwap":1729},"2025-07-15",25.3,25.265,25.307,{"date":1731,"open":1732,"high":1708,"low":1732,"close":1708,"change":1309,"percent_change":459,"volume":742,"transactions":9,"vwap":1708},"2025-07-14",25.35,{"date":1734,"open":1735,"high":1723,"low":1735,"close":1736,"change":401,"percent_change":402,"volume":879,"transactions":9,"vwap":1736},"2025-07-11",25.26,25.314,{"date":1738,"open":1723,"high":1723,"low":1739,"close":1739,"change":1531,"percent_change":538,"volume":643,"transactions":9,"vwap":1739},"2025-07-10",25.327,{"date":1741,"open":1719,"high":1732,"low":1742,"close":1743,"change":1744,"percent_change":1040,"volume":879,"transactions":9,"vwap":1743},"2025-07-09",25.305,25.309,0.009,{"date":1746,"open":1677,"high":1677,"low":1727,"close":1727,"change":1545,"percent_change":410,"volume":643,"transactions":9,"vwap":1727},"2025-07-08",{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1499,"percent_change":21,"volume":1751,"transactions":9,"vwap":1750},"2025-07-07",25.285,25.323,4900,{"date":1753,"open":1723,"high":1723,"low":1720,"close":1720,"change":1661,"percent_change":920,"volume":643,"transactions":9,"vwap":1720},"2025-07-03",{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1000,"percent_change":713,"volume":626,"transactions":9,"vwap":1757},"2025-07-02",25.29,25.266,{"date":1759,"open":1760,"high":24,"low":1761,"close":1761,"change":566,"percent_change":1040,"volume":1762,"transactions":9,"vwap":1761},"2025-07-01",25.27,25.238,3000,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":610,"volume":792,"transactions":9,"vwap":1766},"2025-06-30",25.215,25.228,0.047,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1634,"percent_change":189,"volume":770,"transactions":9,"vwap":1771},"2025-06-27",25.22,25.181,{"date":1773,"open":1770,"high":1774,"low":1775,"close":1775,"change":21,"percent_change":861,"volume":1776,"transactions":9,"vwap":1775},"2025-06-26",25.25,25.175,12900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1666,"percent_change":1667,"volume":879,"transactions":9,"vwap":1780},"2025-06-25",25.1,25.125,25.09,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1541,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-06-24",25.12,25.15,0.6,80100,{"date":1789,"open":1790,"high":63,"low":1790,"close":63,"change":1474,"percent_change":459,"volume":688,"transactions":9,"vwap":63},"2025-06-23",24.92,{"date":1792,"open":1790,"high":1793,"low":1794,"close":1793,"change":1215,"percent_change":236,"volume":638,"transactions":9,"vwap":1793},"2025-06-20",24.946,24.91,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":909,"percent_change":21,"volume":643,"transactions":9,"vwap":1798},"2025-06-18",24.95,24.951,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1218,"percent_change":320,"volume":1347,"transactions":9,"vwap":1804},"2025-06-17",24.94,24.99,24.93,24.939,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1346,"volume":626,"transactions":9,"vwap":1808},"2025-06-16",25.02,25.040001,0.124,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":982,"percent_change":596,"volume":631,"transactions":9,"vwap":1812},"2025-06-13",24.916,{"date":1814,"open":1797,"high":1797,"low":1797,"close":1797,"change":1666,"percent_change":1667,"volume":417,"transactions":9,"vwap":1797},"2025-06-12",{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1064,"percent_change":893,"volume":631,"transactions":9,"vwap":1818},"2025-06-11",24.98,24.975,{"date":1820,"open":1807,"high":1808,"low":1821,"close":1802,"change":856,"percent_change":341,"volume":1020,"transactions":9,"vwap":1802},"2025-06-10",24.96,{"date":1823,"open":1797,"high":1824,"low":1797,"close":1825,"change":1586,"percent_change":105,"volume":643,"transactions":9,"vwap":1825},"2025-06-09",24.97,24.965,{"date":1827,"open":1828,"high":1797,"low":1829,"close":1797,"change":1830,"percent_change":313,"volume":1117,"transactions":9,"vwap":1797},"2025-06-06",24.9,24.89,0.076,{"date":1832,"open":1828,"high":1828,"low":1833,"close":1833,"change":1834,"percent_change":596,"volume":643,"transactions":9,"vwap":1833},"2025-06-05",24.874,-0.036,{"date":1836,"open":1790,"high":1790,"low":1794,"close":1794,"change":1594,"percent_change":566,"volume":631,"transactions":9,"vwap":1794},"2025-06-04",{"date":1838,"open":1801,"high":1801,"low":1829,"close":1839,"change":919,"percent_change":1840,"volume":688,"transactions":9,"vwap":1839},"2025-06-03",24.907,0.18,{"date":1842,"open":1829,"high":1828,"low":1843,"close":1843,"change":1844,"percent_change":852,"volume":649,"transactions":9,"vwap":1843},"2025-06-02",24.862,-0.041,{"date":1846,"open":1847,"high":1794,"low":1848,"close":1849,"change":1850,"percent_change":150,"volume":894,"transactions":9,"vwap":1849},"2025-05-30",24.81,24.75,24.903,0.086,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1047,"percent_change":857,"volume":1762,"transactions":9,"vwap":1855},"2025-05-29",24.82,24.88,24.817,{"date":1857,"open":1829,"high":1829,"low":1858,"close":1858,"change":1859,"percent_change":1185,"volume":1229,"transactions":9,"vwap":1858},"2025-05-28",24.794,-0.027,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1786,"volume":649,"transactions":9,"vwap":1864},"2025-05-27",24.83,24.73,24.821,0.148,{"date":1867,"open":1868,"high":1848,"low":1869,"close":1870,"change":1185,"percent_change":1871,"volume":626,"transactions":9,"vwap":1870},"2025-05-23",24.69,24.61,24.673,-0.44,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1440,"percent_change":120,"volume":1877,"transactions":9,"vwap":1876},"2025-05-22",24.78,24.85,24.783,10500,{"date":1879,"open":1862,"high":1862,"low":1880,"close":1880,"change":1881,"percent_change":1417,"volume":643,"transactions":9,"vwap":1880},"2025-05-21",24.72,-0.105,{"date":1883,"open":1884,"high":1829,"low":1885,"close":1886,"change":1009,"percent_change":893,"volume":1347,"transactions":9,"vwap":1886},"2025-05-20",24.77,24.76,24.825,{"date":1888,"open":1848,"high":1889,"low":1848,"close":1890,"change":1300,"percent_change":417,"volume":1891,"transactions":9,"vwap":1890},"2025-05-19",24.87,24.841,5900,{"date":1893,"open":1885,"high":1889,"low":1885,"close":1894,"change":1895,"percent_change":492,"volume":1041,"transactions":9,"vwap":1894},"2025-05-16",24.84,0.032,{"date":1897,"open":1898,"high":1899,"low":1885,"close":1899,"change":1233,"percent_change":341,"volume":792,"transactions":9,"vwap":1899},"2025-05-15",24.798,24.808,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":401,"percent_change":402,"volume":626,"transactions":9,"vwap":1902},"2025-05-14",24.782,{"date":1904,"open":1905,"high":1905,"low":1885,"close":1905,"change":1906,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1905},"2025-05-13",24.795,0.058,{"date":1908,"open":1828,"high":1828,"low":1909,"close":1910,"change":903,"percent_change":157,"volume":770,"transactions":9,"vwap":1910},"2025-05-12",24.67,24.737,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1512,"percent_change":1915,"volume":631,"transactions":9,"vwap":1914},"2025-05-09",24.577,24.555,-1.88,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":714,"transactions":9,"vwap":1919},"2025-05-08",24.56,25.025,0.526,2.15,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1288,"percent_change":1228,"volume":879,"transactions":9,"vwap":1925},"2025-05-07",24.48,24.499,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":530,"volume":688,"transactions":9,"vwap":1930},"2025-05-06",24.5,24.42,24.442,-0.085,{"date":1933,"open":1918,"high":1869,"low":1934,"close":1935,"change":625,"percent_change":713,"volume":1936,"transactions":9,"vwap":1935},"2025-05-05",24.46,24.527,10100,{"date":1938,"open":1869,"high":1869,"low":1939,"close":1928,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1928},"2025-05-02",24.49,0.127,0.52,7400,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1052,"volume":792,"transactions":9,"vwap":1947},"2025-05-01",24.38,24.36,24.373,0.033,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":625,"percent_change":713,"volume":921,"transactions":9,"vwap":1952},"2025-04-30",24.1,24.34,{"date":1954,"open":1952,"high":1952,"low":1955,"close":1955,"change":1956,"percent_change":1052,"volume":643,"transactions":9,"vwap":1955},"2025-04-29",24.313,0.034,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":313,"volume":1963,"transactions":9,"vwap":1961},"2025-04-28",24.28,24.12,24.279,0.075,3700,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1300,"percent_change":417,"volume":631,"transactions":9,"vwap":1966},"2025-04-25",24.204,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1228,"percent_change":1191,"volume":714,"transactions":9,"vwap":1970},"2025-04-24",24.13,24.203,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":50,"volume":1977,"transactions":9,"vwap":1975},"2025-04-23",24.135,24.2,23.973,0.117,21000,{"date":178,"open":1979,"high":1979,"low":174,"close":174,"change":706,"percent_change":530,"volume":631,"transactions":9,"vwap":174},23.94]